Luk Fook Holdings International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.800	26.460	25.560	25.800	24.241	2,068,002
2025-10-24	25.400	26.300	25.360	25.800	24.241	1,960,001
2025-10-23	25.280	25.600	24.180	25.060	23.545	1,572,729
2025-10-22	25.000	25.760	25.000	25.280	23.752	1,736,653
2025-10-21	25.320	25.560	24.960	25.160	23.639	915,002
2025-10-20	25.220	25.860	24.760	25.040	23.526	1,463,000
2025-10-17	25.560	26.360	25.400	25.680	24.128	2,697,434
2025-10-16	25.320	25.560	24.820	25.400	23.865	1,296,000
2025-10-15	24.720	25.340	24.620	25.220	23.696	2,001,000
2025-10-14	24.980	25.840	24.460	24.460	22.982	2,677,360
2025-10-13	23.860	25.120	23.800	24.960	23.451	1,057,359
2025-10-10	24.120	24.600	23.940	24.380	22.906	1,601,000
2025-10-09	24.500	24.800	24.020	24.660	23.169	2,033,327
2025-10-08	24.780	24.860	24.140	24.560	23.075	621,793
2025-10-06	24.500	24.780	24.360	24.740	23.245	587,000
2025-10-03	24.660	24.800	24.420	24.540	23.057	1,444,176
2025-10-02	24.900	25.260	24.460	24.680	23.188	1,399,419
2025-09-30	25.000	25.020	24.300	24.900	23.395	2,456,485
2025-09-29	24.400	24.800	24.280	24.560	23.075	1,473,000
2025-09-26	24.460	24.800	23.760	24.380	22.906	2,363,169
2025-09-25	25.100	25.380	24.020	24.300	22.831	2,395,100
2025-09-24	26.460	26.460	25.100	25.140	23.620	1,698,000
2025-09-23	26.760	26.920	25.680	26.180	24.598	1,715,000
2025-09-22	26.680	26.980	26.080	26.760	25.143	1,698,529
2025-09-19	26.360	26.900	26.180	26.260	24.673	2,106,064
2025-09-18	26.320	26.860	26.160	26.360	24.767	1,807,000
2025-09-17	27.840	27.840	25.940	26.440	24.842	1,695,385
2025-09-16	27.260	28.000	26.920	27.860	26.176	2,926,000
2025-09-15	27.200	27.500	26.720	27.260	25.612	1,168,158
2025-09-12	27.480	27.480	26.180	27.240	25.593	2,243,158
2025-09-11	27.480	27.520	26.800	27.400	25.744	1,737,104
2025-09-10	27.380	27.700	26.660	27.260	25.612	3,011,387
2025-09-09	26.960	27.840	26.600	27.400	25.744	3,138,000
2025-09-08	26.100	28.140	26.080	26.960	25.330	3,050,000
2025-09-05	25.620	27.060	25.620	25.940	24.372	7,974,230
2025-09-04	25.540	26.360	25.180	25.620	24.071	3,581,000
2025-09-03	25.040	25.740	24.640	25.540	23.996	3,717,158
2025-09-02	24.780	25.220	24.380	24.600	23.113	1,689,000
2025-09-01	24.360	24.880	23.920	24.780	23.282	2,702,000
2025-08-29	23.500	24.720	23.320	24.340	22.869	1,653,014
2025-08-28	24.240	24.240	22.740	23.580	22.155	2,410,850
2025-08-27	24.960	24.960	23.680	23.900	22.455	3,331,000
2025-08-26	25.000	25.040	24.000	24.880	23.376	1,987,498
2025-08-25	25.240	25.680	24.920	25.420	23.367	3,968,616
2025-08-22	24.640	25.420	24.600	25.200	23.165	3,633,000
2025-08-21	24.100	24.980	23.900	24.640	22.650	4,034,045
2025-08-20	24.000	24.780	23.680	24.100	22.153	3,087,000
2025-08-19	23.020	23.980	23.020	23.760	21.841	1,548,427
2025-08-18	23.420	23.980	23.300	23.400	21.510	2,204,645
2025-08-15	23.260	23.720	23.040	23.500	21.602	1,309,000
2025-08-14	23.900	23.900	23.260	23.400	21.510	1,182,578
2025-08-13	23.480	24.360	23.480	24.000	22.061	3,398,000
2025-08-12	22.900	23.800	22.760	23.700	21.786	3,128,000
2025-08-11	22.840	22.940	22.220	22.700	20.866	1,406,000
2025-08-08	22.180	23.380	22.180	22.780	20.940	2,541,000
2025-08-07	20.900	22.500	20.900	22.420	20.609	3,123,120
2025-08-06	20.940	21.080	20.580	21.000	19.304	1,278,771
2025-08-05	20.360	20.880	20.360	20.800	19.120	1,012,672
2025-08-04	20.100	20.580	19.980	20.460	18.807	479,610
2025-08-01	20.550	20.700	20.000	20.150	18.522	981,408

← NewerPage 5 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1.0200 HKD
2025-12-10	0.5500 HKD
2025-08-26	0.5500 HKD
2024-12-10	0.5500 HKD
2024-08-20	0.6400 HKD
2024-04-22	0.6400 HKD
2023-12-12	0.7187 HKD
2023-08-22	0.5490 HKD
2022-12-09	0.5490 HKD
2022-08-22	0.5490 HKD
2021-12-10	0.5490 HKD
2021-08-23	0.4991 HKD
2020-12-09	0.2246 HKD
2020-08-24	0.4991 HKD
2019-12-11	0.4991 HKD
2019-08-26	0.5989 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.